Skip to main content

Archer Aviation Inc (NY: ACHR )

3.300 +0.020 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.280 3.325 3.220 3.300 4,064,195 +0.02(+0.61%)
May 23, 2024 3.420 3.440 3.235 3.280 8,689,874 -0.14(-4.09%)
May 22, 2024 3.500 3.500 3.390 3.420 3,984,889 -0.06(-1.72%)
May 21, 2024 3.650 3.680 3.460 3.480 6,292,408 -0.19(-5.18%)
May 20, 2024 3.710 3.740 3.650 3.670 3,798,979 -0.03(-0.81%)
May 17, 2024 3.800 3.850 3.600 3.700 5,976,431 -0.11(-2.89%)
May 16, 2024 3.880 3.915 3.800 3.810 2,776,848 -0.08(-2.06%)
May 15, 2024 4.060 4.090 3.800 3.890 3,560,282 -0.11(-2.75%)
May 14, 2024 3.830 4.080 3.830 4.000 5,603,212 +0.25(+6.67%)
May 13, 2024 3.740 4.000 3.730 3.750 5,424,184 +0.10(+2.74%)
May 10, 2024 3.880 4.130 3.574 3.650 5,874,361 -0.12(-3.18%)
May 09, 2024 3.740 3.800 3.670 3.770 5,542,400 +0.04(+1.07%)
May 08, 2024 3.820 3.840 3.700 3.730 3,529,646 -0.13(-3.37%)
May 07, 2024 3.970 3.970 3.820 3.860 3,382,182 -0.10(-2.53%)
May 06, 2024 4.010 4.040 3.920 3.960 3,118,759 +0.00(+0.00%)
May 03, 2024 4.100 4.160 3.885 3.960 3,776,486 -0.05(-1.25%)
May 02, 2024 4.070 4.110 3.962 4.010 2,650,465 +0.01(+0.25%)
May 01, 2024 3.890 4.190 3.860 4.000 4,842,176 +0.12(+3.09%)
Apr 30, 2024 4.010 4.050 3.870 3.880 3,770,795 -0.19(-4.67%)
Apr 29, 2024 4.060 4.100 3.990 4.070 3,347,816 +0.05(+1.24%)
Apr 26, 2024 3.990 4.050 3.930 4.020 3,109,522 +0.04(+1.01%)
Apr 25, 2024 4.010 4.018 3.870 3.980 3,705,143 +0.01(+0.25%)
Apr 24, 2024 4.050 4.110 3.860 3.970 4,022,873 -0.04(-1.00%)
Apr 23, 2024 3.940 4.150 3.910 4.010 4,080,332 +0.08(+2.04%)
Apr 22, 2024 3.700 3.960 3.610 3.930 4,339,727 +0.28(+7.67%)
Apr 19, 2024 3.730 3.790 3.630 3.650 3,502,660 -0.13(-3.44%)
Apr 18, 2024 3.800 3.860 3.715 3.780 4,261,229 +0.00(+0.00%)
Apr 17, 2024 3.910 3.940 3.780 3.780 3,265,342 -0.08(-2.07%)
Apr 16, 2024 3.830 3.940 3.800 3.860 3,069,922 -0.03(-0.77%)
Apr 15, 2024 4.060 4.070 3.850 3.890 3,886,916 -0.12(-2.99%)
Apr 12, 2024 4.150 4.190 3.950 4.010 5,012,887 -0.18(-4.30%)
Apr 11, 2024 4.200 4.320 4.125 4.190 3,815,516 +0.03(+0.72%)
Apr 10, 2024 4.180 4.225 4.110 4.160 3,807,042 -0.12(-2.80%)
Apr 09, 2024 4.280 4.340 4.220 4.280 2,436,181 +0.00(+0.00%)
Apr 08, 2024 4.320 4.400 4.225 4.280 2,692,316 -0.02(-0.47%)
Apr 05, 2024 4.250 4.420 4.210 4.300 2,702,375 +0.00(+0.00%)
Apr 04, 2024 4.500 4.565 4.250 4.300 4,075,330 -0.11(-2.49%)
Apr 03, 2024 4.310 4.530 4.310 4.410 3,570,074 +0.08(+1.85%)
Apr 02, 2024 4.400 4.450 4.310 4.330 4,178,442 -0.17(-3.78%)
Apr 01, 2024 4.640 4.710 4.490 4.500 4,192,240 -0.12(-2.60%)
Mar 28, 2024 4.700 4.630 4.625 4.620 5,985,930 -0.12(-2.53%)
Mar 27, 2024 4.840 4.850 4.720 4.740 5,575,153 -0.05(-1.04%)
Mar 26, 2024 4.980 5.048 4.770 4.790 4,050,165 -0.16(-3.23%)
Mar 25, 2024 4.950 5.110 4.900 4.950 4,972,398 +0.06(+1.23%)
Mar 22, 2024 5.090 5.100 4.850 4.890 4,224,623 -0.22(-4.31%)
Mar 21, 2024 5.100 5.190 4.990 5.110 6,628,624 +0.05(+0.99%)
Mar 20, 2024 4.800 5.160 4.745 5.060 6,467,655 +0.27(+5.64%)
Mar 19, 2024 4.840 4.900 4.720 4.790 4,586,608 -0.08(-1.64%)
Mar 18, 2024 5.050 5.140 4.720 4.870 7,760,332 -0.15(-2.99%)
Mar 15, 2024 4.890 5.330 4.840 5.020 15,722,465 +0.13(+2.66%)
Mar 14, 2024 5.060 5.240 4.830 4.890 6,436,370 -0.25(-4.86%)
Mar 13, 2024 5.110 5.550 5.080 5.140 10,894,269 +0.04(+0.78%)
Mar 12, 2024 4.870 5.130 4.770 5.100 9,808,953 +0.32(+6.69%)
Mar 11, 2024 4.660 4.960 4.640 4.780 9,291,415 +0.20(+4.37%)
Mar 08, 2024 4.340 4.800 4.340 4.580 8,576,445 +0.29(+6.76%)
Mar 07, 2024 4.320 4.450 4.000 4.290 8,847,967 +0.04(+0.94%)
Mar 06, 2024 4.270 4.550 4.185 4.250 8,483,590 +0.04(+0.95%)
Mar 05, 2024 4.420 4.450 4.100 4.210 9,177,747 -0.27(-6.03%)
Mar 04, 2024 4.580 4.670 4.420 4.480 6,203,685 -0.07(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.